Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.01	16.09	15.93	15.97	19,745,026	-0.06(-0.41%)
Sep 27, 2012	15.90	16.20	15.79	16.04	24,415,670	+0.43(+2.75%)
Sep 26, 2012	15.71	15.81	15.54	15.61	12,769,173	-0.07(-0.41%)
Sep 25, 2012	16.09	16.09	15.67	15.68	22,966,222	-0.32(-2.03%)
Sep 24, 2012	15.69	16.04	15.60	16.00	23,000,044	+0.27(+1.68%)
Sep 21, 2012	15.72	15.82	15.66	15.73	49,167,304	-0.05(-0.35%)
Sep 20, 2012	15.76	15.86	15.65	15.79	18,169,704	-0.07(-0.44%)
Sep 19, 2012	15.96	16.13	15.84	15.86	30,681,056	-0.04(-0.28%)
Sep 18, 2012	15.65	16.17	15.60	15.90	42,437,876	+0.22(+1.43%)
Sep 17, 2012	15.81	15.84	15.63	15.68	11,697,613	-0.09(-0.57%)
Sep 14, 2012	15.70	15.84	15.62	15.77	17,642,708	+0.17(+1.12%)
Sep 13, 2012	15.38	15.69	15.37	15.60	12,136,282	+0.20(+1.27%)
Sep 12, 2012	15.30	15.55	15.28	15.40	22,005,968	+0.24(+1.58%)
Sep 11, 2012	15.09	15.25	15.06	15.16	8,036,341	+0.05(+0.33%)
Sep 10, 2012	15.19	15.28	15.11	15.11	10,520,057	-0.11(-0.72%)
Sep 07, 2012	15.12	15.29	15.10	15.22	12,989,548	+0.11(+0.73%)
Sep 06, 2012	15.13	15.15	14.96	15.11	18,011,510	+0.02(+0.13%)
Sep 05, 2012	14.86	15.14	14.85	15.09	21,117,736	+0.20(+1.34%)
Sep 04, 2012	14.64	14.98	14.59	14.89	18,809,112	+0.24(+1.64%)
Aug 31, 2012	14.79	14.82	14.59	14.65	11,619,892	-0.02(-0.14%)
Aug 30, 2012	14.81	14.84	14.64	14.67	10,698,753	-0.17(-1.15%)
Aug 29, 2012	14.73	14.94	14.70	14.84	21,113,540	-0.01(-0.07%)
Aug 27, 2012	14.92	14.93	14.77	14.85	10,053,951	-0.07(-0.47%)
Aug 24, 2012	14.82	14.94	14.77	14.92	8,652,104	+0.05(+0.37%)
Aug 23, 2012	14.90	14.97	14.82	14.87	12,462,924	-0.05(-0.37%)
Aug 22, 2012	14.95	14.99	14.86	14.92	9,168,303	-0.05(-0.33%)
Aug 21, 2012	14.95	15.01	14.88	14.97	27,933,920	+0.01(+0.07%)
Aug 20, 2012	14.99	15.05	14.88	14.96	11,193,867	-0.07(-0.47%)
Aug 17, 2012	15.02	15.07	14.85	15.03	19,642,100	+0.04(+0.27%)
Aug 16, 2012	14.81	15.01	14.75	14.99	24,969,162	+0.23(+1.56%)
Aug 15, 2012	14.77	14.86	14.65	14.76	20,682,878	+0.03(+0.20%)
Aug 14, 2012	15.04	15.05	14.69	14.73	29,655,156	-0.29(-1.93%)
Aug 13, 2012	15.03	15.21	15.00	15.02	20,849,344	-0.13(-0.86%)
Aug 10, 2012	15.25	15.35	15.01	15.15	61,987,220	-0.86(-5.37%)
Aug 09, 2012	16.16	16.16	15.98	16.01	8,541,859	-0.16(-0.99%)
Aug 08, 2012	16.15	16.32	16.09	16.17	7,378,932	-0.05(-0.31%)
Aug 07, 2012	16.09	16.37	16.07	16.22	17,281,620	+0.18(+1.12%)
Aug 06, 2012	16.00	16.07	15.95	16.04	8,803,878	+0.07(+0.44%)
Aug 03, 2012	15.89	16.03	15.82	15.97	9,140,791	+0.23(+1.43%)
Aug 02, 2012	15.86	16.00	15.64	15.74	12,900,421	-0.25(-1.53%)
Aug 01, 2012	15.86	16.07	15.83	15.99	14,007,957	+0.15(+0.95%)
Jul 31, 2012	16.00	16.06	15.81	15.84	13,753,727	-0.14(-0.88%)
Jul 30, 2012	16.15	16.15	15.90	15.98	10,187,503	-0.13(-0.81%)
Jul 27, 2012	15.88	16.17	15.84	16.11	14,223,828	+0.31(+1.96%)
Jul 26, 2012	15.69	15.88	15.62	15.80	11,033,221	+0.30(+1.94%)
Jul 25, 2012	15.52	15.64	15.40	15.50	15,091,987	+0.07(+0.45%)
Jul 24, 2012	15.74	15.76	15.23	15.43	19,732,868	-0.33(-2.09%)
Jul 23, 2012	15.70	15.81	15.59	15.76	14,825,443	-0.15(-0.97%)
Jul 20, 2012	15.75	15.94	15.68	15.91	16,924,564	+0.19(+1.21%)
Jul 19, 2012	15.71	15.86	15.63	15.72	15,985,171	+0.03(+0.16%)
Jul 18, 2012	15.64	15.75	15.51	15.70	19,263,136	+0.10(+0.64%)
Jul 17, 2012	15.85	15.89	15.42	15.60	30,566,184	-0.04(-0.29%)
Jul 16, 2012	15.69	15.80	15.60	15.64	14,888,713	-0.10(-0.60%)
Jul 13, 2012	15.70	15.84	15.69	15.74	11,811,593	+0.05(+0.32%)
Jul 12, 2012	15.63	15.81	15.54	15.69	18,390,188	-0.11(-0.70%)
Jul 11, 2012	15.82	15.94	15.68	15.80	16,482,209	-0.02(-0.13%)
Jul 10, 2012	15.83	15.98	15.71	15.82	15,933,837	+0.07(+0.44%)
Jul 09, 2012	15.78	15.84	15.70	15.75	10,375,817	-0.03(-0.19%)
Jul 06, 2012	15.80	15.91	15.68	15.78	12,152,459	-0.07(-0.44%)
Jul 05, 2012	15.90	15.99	15.81	15.85	11,440,727	-0.13(-0.81%)
Jul 03, 2012	15.83	15.99	15.81	15.98	8,149,095	+0.14(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.